시장 데이터를 불러오는 중
전체 종목
SaverOne 2014 Ltd. - American Depositary Shares 과거 주가
SaverOne 2014 Ltd. - American Depositary Shares · SVRE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SaverOne 2014 Ltd. - American Depositary Shares · SVRE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,582 | ₩1,582 | ₩1,462 | ₩1,542 | -2.54% | 1.6만 |
| 2026.10.08 | ₩1,502 | ₩1,582 | ₩1,448 | ₩1,582 | +5.36% | 4.9만 |
| 2026.10.07 | ₩1,663 | ₩1,663 | ₩1,395 | ₩1,462 | -12.10% | 3.1만 |
| 2026.10.06 | ₩1,703 | ₩1,703 | ₩1,502 | ₩1,502 | -11.81% | 3.9만 |
| 2026.10.05 | ₩1,931 | ₩1,931 | ₩1,529 | ₩1,663 | -13.89% | 6.5만 |
| 2026.10.02 | ₩2,119 | ₩2,206 | ₩1,864 | ₩1,864 | -12.03% | 3.7만 |
| 2026.10.01 | ₩2,548 | ₩2,548 | ₩2,078 | ₩2,078 | -18.42% | 1.6만 |
| 2026.09.30 | ₩2,454 | ₩2,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,293 |
| -6.56% |
| 4.1만 |
| 2026.09.29 | ₩2,762 | ₩2,923 | ₩2,226 | ₩2,360 | -14.56% | 12.1만 |
|---|
| 2026.09.28 | ₩2,843 | ₩2,923 | ₩2,762 | ₩2,829 | -0.47% | 5.4천 |
|---|
| 2026.09.25 | ₩2,950 | ₩3,077 | ₩2,883 | ₩2,883 | -2.27% | 8.2천 |
|---|
| 2026.09.24 | ₩2,896 | ₩3,017 | ₩2,722 | ₩2,923 | +0.93% | 3.1만 |
|---|
| 2026.09.23 | ₩3,044 | ₩3,312 | ₩2,937 | ₩2,937 | -3.52% | 4.8만 |
|---|
| 2026.09.22 | ₩2,977 | ₩4,237 | ₩2,977 | ₩3,755 | +26.13% | 44.2만 |
|---|
| 2026.09.21 | ₩2,950 | ₩3,084 | ₩2,843 | ₩2,937 | -0.45% | 1.5만 |
|---|
| 2026.09.18 | ₩2,985 | ₩2,985 | ₩2,923 | ₩2,937 | -1.62% | 2천 |
|---|
| 2026.09.17 | ₩2,950 | ₩3,084 | ₩2,925 | ₩2,963 | +0.45% | 1만 |
|---|
| 2026.09.16 | ₩3,084 | ₩3,218 | ₩2,883 | ₩2,883 | -6.52% | 1.4만 |
|---|
| 2026.09.15 | ₩3,480 | ₩3,540 | ₩3,017 | ₩3,017 | -13.29% | 7.2만 |
|---|
| 2026.09.14 | ₩3,138 | ₩3,741 | ₩3,138 | ₩3,486 | +11.11% | 7.2만 |
|---|
| 2026.09.11 | ₩3,232 | ₩3,567 | ₩3,232 | ₩3,245 | +0.41% | 2.2만 |
|---|
| 2026.09.10 | ₩3,379 | ₩3,634 | ₩3,232 | ₩3,232 | -4.37% | 9.5천 |
|---|
| 2026.09.09 | ₩3,379 | ₩3,379 | ₩3,379 | ₩3,379 | 0.00% | 1.2천 |
|---|
| 2026.09.08 | ₩3,473 | ₩3,848 | ₩3,433 | ₩3,460 | -0.39% | 2만 |
|---|
| 2026.09.04 | ₩3,808 | ₩4,666 | ₩3,419 | ₩3,500 | -8.10% | 12.5만 |
|---|
| 2026.09.03 | ₩3,862 | ₩3,929 | ₩3,822 | ₩3,822 | -1.04% | 1.6만 |
|---|
| 2026.09.02 | ₩3,634 | ₩4,492 | ₩3,634 | ₩3,848 | +5.90% | 8.4만 |
|---|
| 2026.09.01 | ₩3,540 | ₩3,956 | ₩3,406 | ₩3,580 | +1.14% | 26.9만 |
|---|
| 2026.08.31 | ₩3,513 | ₩3,553 | ₩3,419 | ₩3,547 | +0.95% | 7.5천 |
|---|
| 2026.08.28 | ₩3,527 | ₩3,819 | ₩3,435 | ₩3,500 | -0.76% | 2만 |
|---|
| 2026.08.27 | ₩3,781 | ₩3,808 | ₩3,527 | ₩3,527 | -6.74% | 1.3만 |
|---|
| 2026.08.26 | ₩3,661 | ₩3,982 | ₩3,594 | ₩3,950 | +7.91% | 33.3만 |
|---|
| 2026.08.25 | ₩3,822 | ₩4,072 | ₩3,781 | ₩3,808 | -0.35% | 5.1천 |
|---|
| 2026.08.24 | ₩3,788 | ₩4,090 | ₩3,768 | ₩3,822 | +0.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,755 | ₩3,858 | ₩3,600 | ₩3,674 | -2.14% | 1.1만 |
|---|
| 2026.08.20 | ₩3,768 | ₩3,981 | ₩3,768 | ₩3,781 | +0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩3,989 | ₩4,023 | ₩3,808 | ₩3,822 | -4.20% | 1.5만 |
|---|
| 2026.08.18 | ₩3,848 | ₩4,231 | ₩3,419 | ₩3,956 | +2.79% | 5.8만 |
|---|
| 2026.08.17 | ₩4,257 | ₩4,412 | ₩3,889 | ₩3,889 | -8.66% | 1.9만 |
|---|
| 2026.08.14 | ₩5,055 | ₩5,055 | ₩3,915 | ₩4,036 | -20.16% | 6.6만 |
|---|
| 2026.08.13 | ₩5,075 | ₩5,337 | ₩4,981 | ₩5,028 | -0.92% | 3.7만 |
|---|
| 2026.08.12 | ₩5,109 | ₩5,203 | ₩4,961 | ₩4,975 | -2.62% | 9.9천 |
|---|
| 2026.08.11 | ₩5,015 | ₩5,404 | ₩4,666 | ₩5,162 | +2.94% | 6.3만 |
|---|
| 2026.08.10 | ₩4,854 | ₩5,216 | ₩4,827 | ₩4,975 | +2.49% | 6.9만 |
|---|
| 2026.08.07 | ₩5,176 | ₩5,189 | ₩4,908 | ₩4,961 | -4.15% | 1.7만 |
|---|
| 2026.08.06 | ₩4,814 | ₩5,203 | ₩4,707 | ₩5,176 | +7.52% | 2.7만 |
|---|
| 2026.08.05 | ₩5,051 | ₩5,189 | ₩4,653 | ₩4,975 | -1.51% | 1.6만 |
|---|
| 2026.08.04 | ₩4,733 | ₩5,223 | ₩4,658 | ₩4,854 | +2.55% | 1.7만 |
|---|
| 2026.08.03 | ₩4,807 | ₩5,102 | ₩4,640 | ₩4,921 | +2.37% | 2.9만 |
|---|
| 2026.07.31 | ₩5,082 | ₩5,276 | ₩4,921 | ₩4,975 | -2.11% | 4.3만 |
|---|
| 2026.07.30 | ₩4,988 | ₩5,122 | ₩4,653 | ₩5,095 | +2.15% | 3.3만 |
|---|
| 2026.07.29 | ₩4,787 | ₩5,176 | ₩4,653 | ₩4,961 | +3.64% | 6.1만 |
|---|
| 2026.07.28 | ₩4,988 | ₩5,069 | ₩4,733 | ₩4,814 | -3.49% | 2.4만 |
|---|
| 2026.07.27 | ₩4,666 | ₩5,082 | ₩4,586 | ₩4,975 | +6.61% | 4.1만 |
|---|
| 2026.07.24 | ₩4,948 | ₩5,069 | ₩4,505 | ₩4,774 | -3.52% | 3.6만 |
|---|
| 2026.07.23 | ₩4,425 | ₩5,028 | ₩4,244 | ₩4,975 | +12.42% | 10.3만 |
|---|
| 2026.07.22 | ₩4,264 | ₩4,546 | ₩4,090 | ₩4,532 | +6.29% | 4.7만 |
|---|
| 2026.07.21 | ₩4,009 | ₩4,465 | ₩3,875 | ₩4,264 | +6.35% | 7.7만 |
|---|
| 2026.07.20 | ₩4,251 | ₩4,291 | ₩3,902 | ₩4,063 | -4.42% | 7.8만 |
|---|
| 2026.07.17 | ₩4,143 | ₩4,345 | ₩3,755 | ₩4,291 | +3.56% | 10.4만 |
|---|
| 2026.07.16 | ₩3,473 | ₩4,210 | ₩3,272 | ₩4,210 | +21.24% | 60.1만 |
|---|
| 2026.07.15 | ₩3,419 | ₩3,567 | ₩3,352 | ₩3,486 | +1.96% | 6.9만 |
|---|
| 2026.07.14 | ₩3,379 | ₩3,553 | ₩3,299 | ₩3,446 | +1.98% | 5만 |
|---|
| 2026.07.13 | ₩3,366 | ₩3,607 | ₩3,138 | ₩3,486 | +3.59% | 6.6만 |
|---|
| 2026.07.10 | ₩3,567 | ₩3,661 | ₩3,392 | ₩3,486 | -2.26% | 7.5만 |
|---|
| 2026.07.09 | ₩3,299 | ₩3,620 | ₩3,232 | ₩3,607 | +9.35% | 9.5만 |
|---|
| 2026.07.08 | ₩3,232 | ₩3,446 | ₩3,084 | ₩3,406 | +5.39% | 5.4만 |
|---|
| 2026.07.07 | ₩3,352 | ₩3,419 | ₩3,084 | ₩3,272 | -2.40% | 12.5만 |
|---|
| 2026.07.06 | ₩3,486 | ₩3,714 | ₩3,352 | ₩3,513 | +0.77% | 23.8만 |
|---|
| 2026.07.02 | ₩3,205 | ₩3,714 | ₩3,030 | ₩3,513 | +9.62% | 28만 |
|---|
| 2026.07.01 | ₩3,245 | ₩3,446 | ₩2,977 | ₩3,406 | +4.96% | 52.8만 |
|---|
| 2026.06.30 | ₩7,791 | ₩7,911 | ₩2,709 | ₩3,540 | -54.56% | 2735.5만 |
|---|
| 2026.06.29 | ₩3,755 | ₩3,755 | ₩3,285 | ₩3,647 | -2.86% | 2.5만 |
|---|
| 2026.06.26 | ₩4,170 | ₩4,304 | ₩3,755 | ₩3,808 | -8.68% | 5.6만 |
|---|
| 2026.06.25 | ₩4,700 | ₩4,700 | ₩4,063 | ₩4,385 | -6.70% | 2.1만 |
|---|
| 2026.06.24 | ₩4,760 | ₩4,867 | ₩4,586 | ₩4,586 | -3.66% | 8.5천 |
|---|
| 2026.06.23 | ₩5,149 | ₩5,149 | ₩4,626 | ₩4,827 | -6.25% | 5.6천 |
|---|
| 2026.06.22 | ₩4,975 | ₩5,376 | ₩4,921 | ₩5,162 | +3.77% | 6.2천 |
|---|
| 2026.06.18 | ₩4,935 | ₩5,082 | ₩4,764 | ₩5,082 | +2.99% | 2.1만 |
|---|
| 2026.06.17 | ₩4,935 | ₩5,015 | ₩4,827 | ₩4,921 | -0.27% | 2.2만 |
|---|
| 2026.06.16 | ₩5,203 | ₩5,203 | ₩4,371 | ₩4,935 | -5.15% | 31.5만 |
|---|
| 2026.06.15 | ₩5,525 | ₩5,967 | ₩5,525 | ₩5,900 | +6.80% | 5.8만 |
|---|
| 2026.06.12 | ₩5,806 | ₩6,222 | ₩5,451 | ₩5,525 | -4.85% | 1.6만 |
|---|
| 2026.06.11 | ₩5,752 | ₩5,994 | ₩5,444 | ₩5,726 | -0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩5,457 | ₩5,887 | ₩5,322 | ₩5,752 | +5.41% | 1.5만 |
|---|
| 2026.06.09 | ₩5,766 | ₩5,766 | ₩5,031 | ₩5,290 | -8.26% | 3.1만 |
|---|
| 2026.06.08 | ₩5,444 | ₩6,570 | ₩5,444 | ₩5,726 | +5.17% | 7.2만 |
|---|
| 2026.06.05 | ₩5,431 | ₩5,431 | ₩5,028 | ₩5,028 | -7.41% | 2.5만 |
|---|
| 2026.06.04 | ₩5,578 | ₩5,578 | ₩5,364 | ₩5,390 | -3.37% | 4.1천 |
|---|
| 2026.06.03 | ₩5,538 | ₩5,699 | ₩5,364 | ₩5,525 | -0.24% | 7.4천 |
|---|
| 2026.06.02 | ₩5,994 | ₩5,994 | ₩5,645 | ₩5,699 | -4.92% | 7.3천 |
|---|
| 2026.06.01 | ₩5,846 | ₩6,161 | ₩5,538 | ₩6,115 | +4.59% | 5.6만 |
|---|
| 2026.05.29 | ₩5,390 | ₩5,900 | ₩5,390 | ₩5,820 | +7.96% | 1.1만 |
|---|
| 2026.05.28 | ₩5,484 | ₩5,652 | ₩5,364 | ₩5,525 | +0.73% | 4.9만 |
|---|
| 2026.05.27 | ₩6,356 | ₩6,356 | ₩5,457 | ₩5,457 | -14.14% | 2.3만 |
|---|
| 2026.05.26 | ₩6,007 | ₩6,503 | ₩5,967 | ₩6,249 | +4.02% | 1.9만 |
|---|
| 2026.05.22 | ₩5,659 | ₩6,027 | ₩5,565 | ₩5,677 | +0.33% | 1.2만 |
|---|
| 2026.05.21 | ₩5,417 | ₩5,980 | ₩5,364 | ₩5,685 | +4.95% | 1.8만 |
|---|
| 2026.05.20 | ₩5,605 | ₩5,773 | ₩5,484 | ₩5,484 | -2.15% | 4.3천 |
|---|
| 2026.05.19 | ₩5,659 | ₩6,047 | ₩5,457 | ₩5,457 | -3.55% | 1.4만 |
|---|
| 2026.05.18 | ₩6,383 | ₩6,765 | ₩5,364 | ₩5,685 | -10.92% | 2.2만 |
|---|
| 2026.05.15 | ₩6,745 | ₩7,254 | ₩6,302 | ₩6,490 | -3.78% | 1.4만 |
|---|
| 2026.05.14 | ₩6,235 | ₩6,852 | ₩6,034 | ₩6,745 | +8.17% | 1.5만 |
|---|
| 2026.05.13 | ₩6,959 | ₩7,076 | ₩6,203 | ₩6,302 | -9.44% | 3.1만 |
|---|
| 2026.05.12 | ₩7,777 | ₩7,804 | ₩6,825 | ₩7,107 | -8.62% | 2.9만 |
|---|
| 2026.05.11 | ₩7,589 | ₩7,871 | ₩7,415 | ₩7,710 | +1.59% | 2만 |
|---|
| 2026.05.08 | ₩7,536 | ₩7,858 | ₩6,946 | ₩7,227 | -4.09% | 3.3만 |
|---|
| 2026.05.07 | ₩8,139 | ₩8,448 | ₩7,442 | ₩7,536 | -7.41% | 4.3만 |
|---|
| 2026.05.06 | ₩7,643 | ₩8,340 | ₩6,828 | ₩8,032 | +5.09% | 11.6만 |
|---|
| 2026.05.05 | ₩6,517 | ₩7,375 | ₩6,517 | ₩7,227 | +10.91% | 5.1만 |
|---|
| 2026.05.04 | ₩6,235 | ₩6,570 | ₩6,117 | ₩6,396 | +2.58% | 1.5만 |
|---|
| 2026.05.01 | ₩6,329 | ₩6,650 | ₩6,242 | ₩6,463 | +2.12% | 1.3만 |
|---|
| 2026.04.30 | ₩6,222 | ₩6,570 | ₩6,038 | ₩6,410 | +3.02% | 5.1만 |
|---|
| 2026.04.29 | ₩5,578 | ₩5,739 | ₩5,390 | ₩5,739 | +2.88% | 2.1만 |
|---|
| 2026.04.28 | ₩5,364 | ₩5,739 | ₩5,364 | ₩5,525 | +3.00% | 2.3만 |
|---|
| 2026.04.27 | ₩5,565 | ₩5,565 | ₩5,112 | ₩5,112 | -8.14% | 4.5만 |
|---|
| 2026.04.24 | ₩5,980 | ₩6,128 | ₩5,109 | ₩5,176 | -13.45% | 5.7만 |
|---|
| 2026.04.23 | ₩6,168 | ₩6,246 | ₩5,900 | ₩5,964 | -3.30% | 1.2만 |
|---|
| 2026.04.22 | ₩6,490 | ₩6,490 | ₩5,860 | ₩6,115 | -5.79% | 2.7만 |
|---|
| 2026.04.21 | ₩6,034 | ₩6,509 | ₩5,900 | ₩6,175 | +2.33% | 4.9만 |
|---|
| 2026.04.20 | ₩5,659 | ₩6,115 | ₩5,364 | ₩5,726 | +1.18% | 4.2만 |
|---|
| 2026.04.17 | ₩5,015 | ₩6,115 | ₩4,989 | ₩5,806 | +15.78% | 16.2만 |
|---|
| 2026.04.16 | ₩4,814 | ₩5,484 | ₩4,626 | ₩5,109 | +6.13% | 6.6만 |
|---|
| 2026.04.15 | ₩4,465 | ₩4,637 | ₩4,345 | ₩4,505 | +0.90% | 3.6만 |
|---|
| 2026.04.14 | ₩4,935 | ₩4,955 | ₩4,630 | ₩4,733 | -4.08% | 1.3만 |
|---|
| 2026.04.13 | ₩5,122 | ₩5,122 | ₩4,878 | ₩4,975 | -2.88% | 1만 |
|---|
| 2026.04.10 | ₩5,028 | ₩5,055 | ₩4,894 | ₩5,055 | +0.53% | 1.7만 |
|---|
| 2026.04.09 | ₩4,626 | ₩4,894 | ₩4,578 | ₩4,867 | +5.22% | 7.5만 |
|---|
| 2026.04.08 | ₩4,680 | ₩4,680 | ₩4,555 | ₩4,653 | -0.57% | 1.2만 |
|---|
| 2026.04.07 | ₩4,854 | ₩4,854 | ₩4,559 | ₩4,680 | -3.59% | 3.6만 |
|---|
| 2026.04.06 | ₩4,720 | ₩5,082 | ₩4,291 | ₩4,975 | +5.40% | 7.3만 |
|---|
| 2026.04.02 | ₩4,130 | ₩4,827 | ₩3,755 | ₩4,720 | +14.29% | 8.6만 |
|---|
| 2026.04.01 | ₩4,192 | ₩4,224 | ₩4,103 | ₩4,210 | +0.45% | 3.1천 |
|---|
| 2026.03.31 | ₩4,036 | ₩4,103 | ₩4,036 | ₩4,103 | +1.66% | 5.9천 |
|---|
| 2026.03.30 | ₩4,056 | ₩4,304 | ₩4,023 | ₩4,076 | +0.50% | 1.5만 |
|---|
| 2026.03.27 | ₩4,076 | ₩4,130 | ₩4,023 | ₩4,130 | +1.32% | 1.6만 |
|---|
| 2026.03.26 | ₩4,197 | ₩4,210 | ₩4,023 | ₩4,130 | -1.60% | 6.5천 |
|---|
| 2026.03.25 | ₩4,197 | ₩4,271 | ₩4,023 | ₩4,210 | +0.32% | 1.1만 |
|---|
| 2026.03.24 | ₩4,143 | ₩4,237 | ₩4,063 | ₩4,210 | +1.62% | 7.2천 |
|---|
| 2026.03.23 | ₩4,023 | ₩4,277 | ₩4,023 | ₩4,277 | +6.33% | 2.8만 |
|---|
| 2026.03.20 | ₩4,090 | ₩4,090 | ₩3,620 | ₩3,889 | -4.92% | 4.3만 |
|---|
| 2026.03.19 | ₩4,224 | ₩4,237 | ₩3,969 | ₩4,170 | -1.27% | 2.6만 |
|---|
| 2026.03.18 | ₩4,103 | ₩4,251 | ₩4,023 | ₩4,251 | +3.59% | 4.9만 |
|---|
| 2026.03.17 | ₩3,996 | ₩4,173 | ₩3,775 | ₩4,090 | +2.35% | 6.3만 |
|---|
| 2026.03.16 | ₩3,942 | ₩3,942 | ₩3,620 | ₩3,755 | -4.76% | 6.2만 |
|---|
| 2026.03.13 | ₩3,875 | ₩3,902 | ₩3,634 | ₩3,674 | -5.19% | 15.2만 |
|---|
| 2026.03.12 | ₩3,486 | ₩3,956 | ₩3,446 | ₩3,835 | +10.00% | 5.2만 |
|---|
| 2026.03.11 | ₩3,433 | ₩3,728 | ₩3,433 | ₩3,620 | +5.47% | 3.2만 |
|---|
| 2026.03.10 | ₩3,527 | ₩3,701 | ₩3,419 | ₩3,594 | +1.90% | 49.1만 |
|---|
| 2026.03.09 | ₩3,682 | ₩3,682 | ₩3,299 | ₩3,352 | -8.96% | 3.5만 |
|---|
| 2026.03.06 | ₩3,768 | ₩3,823 | ₩3,553 | ₩3,701 | -1.78% | 2만 |
|---|
| 2026.03.05 | ₩3,748 | ₩3,835 | ₩3,520 | ₩3,835 | +2.33% | 7.6만 |
|---|
| 2026.03.04 | ₩3,982 | ₩4,103 | ₩3,704 | ₩3,848 | -3.37% | 4.6만 |
|---|
| 2026.03.03 | ₩3,339 | ₩4,076 | ₩3,285 | ₩4,076 | +22.09% | 18.9만 |
|---|
| 2026.03.02 | ₩3,446 | ₩3,607 | ₩3,245 | ₩3,339 | -3.11% | 5.4만 |
|---|
| 2026.02.27 | ₩3,460 | ₩3,701 | ₩3,431 | ₩3,634 | +5.04% | 12.3만 |
|---|
| 2026.02.26 | ₩3,607 | ₩4,103 | ₩3,285 | ₩3,714 | +2.97% | 60.4만 |
|---|
| 2026.02.25 | ₩3,446 | ₩4,264 | ₩3,352 | ₩3,795 | +10.12% | 113.4만 |
|---|
| 2026.02.24 | ₩3,733 | ₩3,749 | ₩3,379 | ₩3,690 | -1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩3,433 | ₩3,948 | ₩2,950 | ₩3,755 | +9.38% | 6.1만 |
|---|
| 2026.02.20 | ₩3,540 | ₩3,561 | ₩3,224 | ₩3,379 | -4.55% | 1.5만 |
|---|
| 2026.02.19 | ₩3,808 | ₩3,808 | ₩3,492 | ₩3,717 | -2.39% | 1.3만 |
|---|
| 2026.02.18 | ₩3,760 | ₩3,851 | ₩3,519 | ₩3,615 | -3.85% | 2.9만 |
|---|
| 2026.02.17 | ₩3,717 | ₩4,055 | ₩3,701 | ₩3,878 | +4.33% | 6.3천 |
|---|
| 2026.02.13 | ₩3,669 | ₩3,862 | ₩3,620 | ₩3,760 | +2.49% | 1.9만 |
|---|
| 2026.02.12 | ₩3,862 | ₩3,948 | ₩3,663 | ₩3,663 | -5.14% | 1.9만 |
|---|
| 2026.02.11 | ₩4,071 | ₩4,334 | ₩3,867 | ₩3,948 | -3.03% | 1.1만 |
|---|
| 2026.02.10 | ₩4,114 | ₩4,200 | ₩3,915 | ₩4,028 | -2.09% | 1.2만 |
|---|
| 2026.02.09 | ₩4,001 | ₩4,505 | ₩3,974 | ₩4,028 | +0.67% | 1.8만 |
|---|
| 2026.02.06 | ₩3,915 | ₩4,350 | ₩3,862 | ₩4,028 | +2.88% | 2.4만 |
|---|
| 2026.02.05 | ₩4,173 | ₩4,173 | ₩3,647 | ₩4,023 | -3.60% | 1.7만 |
|---|
| 2026.02.04 | ₩4,023 | ₩4,135 | ₩3,878 | ₩4,135 | +2.80% | 2.2만 |
|---|
| 2026.02.03 | ₩4,345 | ₩4,345 | ₩3,814 | ₩4,017 | -7.53% | 3.6만 |
|---|
| 2026.02.02 | ₩4,581 | ₩4,586 | ₩4,189 | ₩4,398 | -3.98% | 2만 |
|---|
| 2026.01.30 | ₩5,085 | ₩5,256 | ₩4,189 | ₩4,398 | -13.50% | 6.8만 |
|---|
| 2026.01.29 | ₩6,544 | ₩6,705 | ₩4,881 | ₩5,337 | -18.44% | 11.6만 |
|---|
| 2026.01.28 | ₩6,973 | ₩7,026 | ₩6,436 | ₩6,651 | -4.62% | 7.1만 |
|---|
| 2026.01.27 | ₩6,436 | ₩7,134 | ₩6,007 | ₩6,919 | +7.50% | 15만 |
|---|
| 2026.01.26 | ₩10,405 | ₩10,459 | ₩6,705 | ₩7,134 | -31.44% | 116.7만 |
|---|
| 2026.01.23 | ₩8,796 | ₩10,352 | ₩8,206 | ₩9,118 | +3.66% | 24.1만 |
|---|
| 2026.01.22 | ₩8,474 | ₩8,689 | ₩7,187 | ₩7,884 | -6.96% | 9.2만 |
|---|
| 2026.01.21 | ₩7,616 | ₩8,957 | ₩7,616 | ₩8,421 | +10.56% | 13.5만 |
|---|
| 2026.01.20 | ₩7,241 | ₩8,045 | ₩7,080 | ₩7,938 | +9.63% | 12.7만 |
|---|
| 2026.01.16 | ₩10,513 | ₩10,513 | ₩8,635 | ₩8,957 | -14.80% | 1002.8만 |
|---|
| 2026.01.15 | ₩7,080 | ₩8,045 | ₩7,080 | ₩7,724 | +9.09% | 2.8만 |
|---|
| 2026.01.14 | ₩7,509 | ₩7,563 | ₩7,402 | ₩7,402 | -1.43% | 6.7천 |
|---|
| 2026.01.13 | ₩7,563 | ₩7,702 | ₩7,375 | ₩7,509 | -0.71% | 2.2만 |
|---|
| 2026.01.12 | ₩7,884 | ₩7,884 | ₩7,509 | ₩7,563 | -4.08% | 7.1천 |
|---|
| 2026.01.09 | ₩7,616 | ₩8,260 | ₩7,509 | ₩7,509 | -1.41% | 4.8만 |
|---|
| 2026.01.08 | ₩7,423 | ₩7,697 | ₩7,026 | ₩7,563 | +1.88% | 2.8만 |
|---|
| 2026.01.07 | ₩7,187 | ₩7,348 | ₩6,973 | ₩7,348 | +2.24% | 7천 |
|---|
| 2026.01.06 | ₩6,919 | ₩7,278 | ₩6,919 | ₩7,080 | +2.33% | 1.9만 |
|---|
| 2026.01.05 | ₩6,973 | ₩7,455 | ₩6,973 | ₩7,348 | +5.38% | 4.5만 |
|---|
| 2026.01.02 | ₩7,294 | ₩7,563 | ₩7,241 | ₩7,563 | +3.68% | 4.3천 |
|---|
| 2025.12.31 | ₩7,402 | ₩7,509 | ₩7,080 | ₩7,348 | -0.72% | 1.1만 |
|---|
| 2025.12.30 | ₩7,187 | ₩7,616 | ₩6,758 | ₩7,348 | +2.24% | 1.8만 |
|---|
| 2025.12.29 | ₩7,348 | ₩7,777 | ₩6,490 | ₩7,348 | 0.00% | 4만 |
|---|
| 2025.12.26 | ₩7,509 | ₩7,509 | ₩7,214 | ₩7,348 | -2.14% | 1.8만 |
|---|
| 2025.12.24 | ₩7,992 | ₩7,992 | ₩7,134 | ₩7,509 | -6.04% | 2.6만 |
|---|
| 2025.12.23 | ₩8,582 | ₩8,796 | ₩7,884 | ₩8,206 | -4.38% | 1.8만 |
|---|
| 2025.12.22 | ₩9,064 | ₩9,097 | ₩8,421 | ₩8,904 | -1.78% | 1.9만 |
|---|
| 2025.12.19 | ₩9,708 | ₩9,837 | ₩8,662 | ₩8,957 | -7.73% | 2.6만 |
|---|
| 2025.12.18 | ₩9,708 | ₩10,244 | ₩9,708 | ₩9,762 | +0.55% | 1.5만 |
|---|
| 2025.12.17 | ₩8,635 | ₩10,513 | ₩8,635 | ₩10,030 | +16.15% | 5.6만 |
|---|
| 2025.12.16 | ₩11,746 | ₩12,175 | ₩9,708 | ₩10,084 | -14.16% | 14.5만 |
|---|
| 2025.12.15 | ₩16,144 | ₩20,650 | ₩15,554 | ₩18,987 | +17.61% | 48.7만 |
|---|
| 2025.12.12 | ₩18,344 | ₩18,424 | ₩15,608 | ₩16,091 | -12.28% | 14.8만 |
|---|
| 2025.12.11 | ₩18,397 | ₩19,255 | ₩15,715 | ₩18,397 | 0.00% | 23.5만 |
|---|
| 2025.12.10 | ₩20,435 | ₩26,711 | ₩17,378 | ₩19,845 | -2.89% | 47.1만 |
|---|
| 2025.12.09 | ₩19,309 | ₩21,401 | ₩18,344 | ₩19,631 | +1.67% | 9.2만 |
|---|
| 2025.12.08 | ₩18,504 | ₩19,953 | ₩17,137 | ₩18,987 | +2.61% | 3.2만 |
|---|
| 2025.12.05 | ₩14,804 | ₩17,861 | ₩14,804 | ₩17,217 | +16.30% | 2.3만 |
|---|
| 2025.12.04 | ₩14,482 | ₩15,254 | ₩14,482 | ₩15,254 | +5.33% | 2.2천 |
|---|
| 2025.12.03 | ₩14,160 | ₩14,514 | ₩14,160 | ₩14,401 | +1.70% | 2.2천 |
|---|
| 2025.12.02 | ₩14,450 | ₩14,884 | ₩13,838 | ₩14,096 | -2.45% | 8.4천 |
|---|
| 2025.12.01 | ₩15,238 | ₩15,351 | ₩14,047 | ₩14,659 | -3.80% | 3천 |
|---|
| 2025.11.28 | ₩14,482 | ₩15,817 | ₩14,321 | ₩14,900 | +2.89% | 2천 |
|---|
| 2025.11.26 | ₩14,804 | ₩14,804 | ₩13,677 | ₩14,627 | -1.20% | 3.6천 |
|---|
| 2025.11.25 | ₩15,125 | ₩15,286 | ₩14,482 | ₩14,948 | -1.17% | 1.7천 |
|---|
| 2025.11.24 | ₩13,194 | ₩15,930 | ₩13,034 | ₩15,335 | +16.22% | 5.5천 |
|---|
| 2025.11.21 | ₩14,964 | ₩14,981 | ₩12,390 | ₩13,532 | -9.57% | 1.1만 |
|---|
| 2025.11.20 | ₩15,769 | ₩15,769 | ₩14,482 | ₩14,804 | -6.12% | 3.1천 |
|---|
| 2025.11.19 | ₩15,125 | ₩16,574 | ₩15,125 | ₩15,769 | +4.26% | 2.1천 |
|---|
| 2025.11.18 | ₩15,286 | ₩17,378 | ₩14,369 | ₩15,849 | +3.68% | 4.8천 |
|---|
| 2025.11.17 | ₩16,091 | ₩16,895 | ₩15,447 | ₩15,608 | -3.00% | 5.7천 |
|---|
| 2025.11.14 | ₩16,091 | ₩16,895 | ₩15,769 | ₩15,785 | -1.90% | 3.8천 |
|---|
| 2025.11.13 | ₩16,413 | ₩16,847 | ₩15,769 | ₩16,252 | -0.98% | 3.6천 |
|---|
| 2025.11.12 | ₩16,895 | ₩17,700 | ₩16,091 | ₩16,252 | -3.81% | 3.3만 |
|---|
| 2025.11.11 | ₩17,539 | ₩17,539 | ₩16,413 | ₩17,056 | -2.75% | 2.2천 |
|---|
| 2025.11.10 | ₩17,700 | ₩18,504 | ₩16,895 | ₩16,895 | -4.55% | 4천 |
|---|
| 2025.11.07 | ₩18,022 | ₩19,840 | ₩17,378 | ₩17,426 | -3.30% | 2.5천 |
|---|
| 2025.11.06 | ₩19,309 | ₩19,631 | ₩18,022 | ₩18,022 | -6.67% | 4.9천 |
|---|
| 2025.11.05 | ₩19,470 | ₩19,663 | ₩18,987 | ₩19,309 | -0.83% | 2.9천 |
|---|
| 2025.11.04 | ₩20,596 | ₩20,918 | ₩19,792 | ₩19,840 | -3.67% | 4.2천 |
|---|
| 2025.11.03 | ₩21,562 | ₩22,028 | ₩20,274 | ₩21,079 | -2.24% | 4.2천 |
|---|
| 2025.10.31 | ₩21,481 | ₩21,723 | ₩20,757 | ₩21,401 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩22,688 | ₩22,688 | ₩20,596 | ₩20,805 | -8.30% | 1만 |
|---|
| 2025.10.29 | ₩21,723 | ₩23,975 | ₩21,401 | ₩23,171 | +6.67% | 1.7만 |
|---|
| 2025.10.28 | ₩20,918 | ₩21,401 | ₩20,757 | ₩20,757 | -0.77% | 2.5천 |
|---|
| 2025.10.27 | ₩21,240 | ₩21,401 | ₩20,596 | ₩20,757 | -2.27% | 1.8천 |
|---|
| 2025.10.24 | ₩21,240 | ₩21,723 | ₩20,274 | ₩20,918 | -1.52% | 2.1천 |
|---|
| 2025.10.23 | ₩20,274 | ₩21,240 | ₩20,274 | ₩20,918 | +3.17% | 1.4천 |
|---|
| 2025.10.22 | ₩20,918 | ₩21,449 | ₩20,274 | ₩20,274 | -3.08% | 3.4천 |
|---|
| 2025.10.21 | ₩21,240 | ₩21,803 | ₩21,079 | ₩21,369 | +0.61% | 2.8천 |
|---|
| 2025.10.20 | ₩19,631 | ₩21,401 | ₩19,631 | ₩21,240 | +8.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,114 | ₩20,274 | ₩19,309 | ₩19,711 | -2.00% | 6.7천 |
|---|
| 2025.10.16 | ₩20,757 | ₩21,481 | ₩20,114 | ₩20,114 | -3.10% | 9.1천 |
|---|
| 2025.10.15 | ₩21,723 | ₩21,723 | ₩20,274 | ₩21,562 | -0.74% | 1.3만 |
|---|
| 2025.10.14 | ₩21,723 | ₩22,688 | ₩21,240 | ₩21,240 | -2.22% | 3만 |
|---|
| 2025.10.13 | ₩21,723 | ₩22,366 | ₩21,079 | ₩21,240 | -2.22% | 7.9천 |
|---|
| 2025.10.10 | ₩24,619 | ₩24,619 | ₩21,562 | ₩21,723 | -11.76% | 1.9만 |
|---|